44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 212000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 3 | 20250218 | 211900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 4 | 20250218 | 211800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 5 | 20250218 | 211700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 6 | 20250218 | 211600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 7 | 20250218 | 211500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 8 | 20250218 | 211400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 9 | 20250218 | 211300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 10 | 20250218 | 211200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 11 | 20250218 | 211100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 12 | 20250218 | 211000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 13 | 20250218 | 210900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 14 | 20250218 | 210800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 15 | 20250218 | 210700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 16 | 20250218 | 210600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 17 | 20250218 | 210500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 18 | 20250218 | 210400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 19 | 20250218 | 210300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 20 | 20250218 | 210200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 21 | 20250218 | 210100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 22 | 20250218 | 210000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 23 | 20250218 | 205900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 24 | 20250218 | 205800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 25 | 20250218 | 205700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 26 | 20250218 | 205600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 27 | 20250218 | 205500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 28 | 20250218 | 205400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 29 | 20250218 | 205300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 30 | 20250218 | 205200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 31 | 20250218 | 205100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 32 | 20250218 | 205000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 33 | 20250218 | 204900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 34 | 20250218 | 204800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 35 | 20250218 | 204700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 36 | 20250218 | 204600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 37 | 20250218 | 204500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 38 | 20250218 | 204400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 39 | 20250218 | 204300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 40 | 20250218 | 204200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 41 | 20250218 | 204100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 42 | 20250218 | 204000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 43 | 20250218 | 203900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 44 | 20250218 | 203800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 45 | 20250218 | 203700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 46 | 20250218 | 203600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 47 | 20250218 | 203500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 48 | 20250218 | 203400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 49 | 20250218 | 203300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 50 | 20250218 | 203200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 51 | 20250218 | 203100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 52 | 20250218 | 203000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 53 | 20250218 | 202900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 54 | 20250218 | 202800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 55 | 20250218 | 202700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 56 | 20250218 | 202600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 57 | 20250218 | 202500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 58 | 20250218 | 202400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 59 | 20250218 | 202300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 60 | 20250218 | 202200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 61 | 20250218 | 202100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 62 | 20250218 | 202000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 63 | 20250218 | 201900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 64 | 20250218 | 201800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 65 | 20250218 | 201700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 66 | 20250218 | 201600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 67 | 20250218 | 201500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 68 | 20250218 | 201400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 69 | 20250218 | 201300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 70 | 20250218 | 201200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 71 | 20250218 | 201100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 72 | 20250218 | 201000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 73 | 20250218 | 200900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 74 | 20250218 | 200800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 75 | 20250218 | 200700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 76 | 20250218 | 200600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 77 | 20250218 | 200500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 78 | 20250218 | 200400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 79 | 20250218 | 200300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 80 | 20250218 | 200200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 81 | 20250218 | 200100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 82 | 20250218 | 200000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 83 | 20250218 | 195900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 84 | 20250218 | 195800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 85 | 20250218 | 195700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 86 | 20250218 | 195600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 87 | 20250218 | 195500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 88 | 20250218 | 195400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 89 | 20250218 | 195300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 90 | 20250218 | 195200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 91 | 20250218 | 195100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 92 | 20250218 | 195000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 93 | 20250218 | 194900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 94 | 20250218 | 194800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 95 | 20250218 | 194700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 96 | 20250218 | 194600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 97 | 20250218 | 194500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 98 | 20250218 | 194400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 99 | 20250218 | 194300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 100 | 20250218 | 194200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 101 | 20250218 | 194100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 102 | 20250218 | 194000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 103 | 20250218 | 193900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 104 | 20250218 | 193800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 105 | 20250218 | 193700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 106 | 20250218 | 193600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 107 | 20250218 | 193500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 108 | 20250218 | 193400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 109 | 20250218 | 193300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 110 | 20250218 | 193200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 111 | 20250218 | 193100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 112 | 20250218 | 193000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 113 | 20250218 | 192900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 114 | 20250218 | 192800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 115 | 20250218 | 192700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 116 | 20250218 | 192600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 117 | 20250218 | 192500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 118 | 20250218 | 192400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 119 | 20250218 | 192300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 120 | 20250218 | 192200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 121 | 20250218 | 192100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 122 | 20250218 | 192000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 123 | 20250218 | 191900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 124 | 20250218 | 191800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 125 | 20250218 | 191700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 126 | 20250218 | 191600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 127 | 20250218 | 191500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 128 | 20250218 | 191400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 129 | 20250218 | 191300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 130 | 20250218 | 191200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 131 | 20250218 | 191100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 132 | 20250218 | 191000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 133 | 20250218 | 190900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 134 | 20250218 | 190800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 135 | 20250218 | 190700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 136 | 20250218 | 190600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 137 | 20250218 | 190500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 138 | 20250218 | 190400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 139 | 20250218 | 190300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 140 | 20250218 | 190200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 141 | 20250218 | 190100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 142 | 20250218 | 190000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 143 | 20250218 | 185900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 144 | 20250218 | 185800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 145 | 20250218 | 185700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 146 | 20250218 | 185600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 147 | 20250218 | 185500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 148 | 20250218 | 185400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 149 | 20250218 | 185300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 150 | 20250218 | 185200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 151 | 20250218 | 185100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 152 | 20250218 | 185000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 153 | 20250218 | 184900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 154 | 20250218 | 184800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 155 | 20250218 | 184700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 156 | 20250218 | 184600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 157 | 20250218 | 184500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 158 | 20250218 | 184400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 159 | 20250218 | 184300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 160 | 20250218 | 184200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 161 | 20250218 | 184100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 162 | 20250218 | 184000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 163 | 20250218 | 183900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 164 | 20250218 | 183800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 165 | 20250218 | 183700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 166 | 20250218 | 183600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 167 | 20250218 | 183500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 168 | 20250218 | 183400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 169 | 20250218 | 183300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 170 | 20250218 | 183200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 171 | 20250218 | 183100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 172 | 20250218 | 183000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 173 | 20250218 | 182900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 174 | 20250218 | 182800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 175 | 20250218 | 182700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 176 | 20250218 | 182600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 177 | 20250218 | 182500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 178 | 20250218 | 182400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 179 | 20250218 | 182300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 180 | 20250218 | 182200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 181 | 20250218 | 182100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 182 | 20250218 | 182000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 183 | 20250218 | 181900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 184 | 20250218 | 181800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 185 | 20250218 | 181700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 186 | 20250218 | 181600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 187 | 20250218 | 181500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 188 | 20250218 | 181400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 189 | 20250218 | 181300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 190 | 20250218 | 181200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 191 | 20250218 | 181100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 192 | 20250218 | 181000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 193 | 20250218 | 180900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 194 | 20250218 | 180800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 195 | 20250218 | 180700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 196 | 20250218 | 180600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 197 | 20250218 | 180500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 198 | 20250218 | 180400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 199 | 20250218 | 180300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 200 | 20250218 | 180200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 201 | 20250218 | 180100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 202 | 20250218 | 180000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 203 | 20250218 | 175900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 204 | 20250218 | 175800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 205 | 20250218 | 175700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 206 | 20250218 | 175600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 207 | 20250218 | 175500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 208 | 20250218 | 175400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 209 | 20250218 | 175300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 210 | 20250218 | 175200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 211 | 20250218 | 175100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 212 | 20250218 | 175000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 213 | 20250218 | 174900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 214 | 20250218 | 174800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 215 | 20250218 | 174700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 216 | 20250218 | 174600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 217 | 20250218 | 174500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 218 | 20250218 | 174400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 219 | 20250218 | 174300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 220 | 20250218 | 174200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 221 | 20250218 | 174100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 222 | 20250218 | 174000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 223 | 20250218 | 173900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 224 | 20250218 | 173800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 225 | 20250218 | 173700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 226 | 20250218 | 173600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 227 | 20250218 | 173500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 228 | 20250218 | 173400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 229 | 20250218 | 173300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 230 | 20250218 | 173200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 231 | 20250218 | 173100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 232 | 20250218 | 173000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 233 | 20250218 | 172900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 234 | 20250218 | 172800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 235 | 20250218 | 172700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 236 | 20250218 | 172600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 237 | 20250218 | 172500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 238 | 20250218 | 172400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 239 | 20250218 | 172300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 240 | 20250218 | 172200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 241 | 20250218 | 172100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 242 | 20250218 | 172000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 243 | 20250218 | 171900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 244 | 20250218 | 171800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 245 | 20250218 | 171700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 246 | 20250218 | 171600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 247 | 20250218 | 171500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 248 | 20250218 | 171400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 249 | 20250218 | 171300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 250 | 20250218 | 171200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 251 | 20250218 | 171100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 252 | 20250218 | 171000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 253 | 20250218 | 170900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 254 | 20250218 | 170800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 255 | 20250218 | 170700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 256 | 20250218 | 170600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 257 | 20250218 | 170500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 258 | 20250218 | 170400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 259 | 20250218 | 170300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 260 | 20250218 | 170200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 261 | 20250218 | 170100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 262 | 20250218 | 170000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 263 | 20250218 | 165900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 264 | 20250218 | 165800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 265 | 20250218 | 165700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 266 | 20250218 | 165600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 267 | 20250218 | 165500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 268 | 20250218 | 165400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 269 | 20250218 | 165300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 270 | 20250218 | 165200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 271 | 20250218 | 165100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 272 | 20250218 | 165000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 273 | 20250218 | 164900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 274 | 20250218 | 164800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 275 | 20250218 | 164700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 276 | 20250218 | 164600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 277 | 20250218 | 164500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 278 | 20250218 | 164400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 279 | 20250218 | 164300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 280 | 20250218 | 164200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 281 | 20250218 | 164100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 282 | 20250218 | 164000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 283 | 20250218 | 163900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 284 | 20250218 | 163800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 285 | 20250218 | 163700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 286 | 20250218 | 163600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 287 | 20250218 | 163500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 288 | 20250218 | 163400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 289 | 20250218 | 163300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 290 | 20250218 | 163200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 291 | 20250218 | 163100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 292 | 20250218 | 163000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 293 | 20250218 | 162900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 294 | 20250218 | 162800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 295 | 20250218 | 162700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 296 | 20250218 | 162600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 297 | 20250218 | 162500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 298 | 20250218 | 162400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 299 | 20250218 | 162300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 300 | 20250218 | 162200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 301 | 20250218 | 162100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 302 | 20250218 | 162000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 303 | 20250218 | 161900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 304 | 20250218 | 161800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 305 | 20250218 | 161700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 306 | 20250218 | 161600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 307 | 20250218 | 161500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 308 | 20250218 | 161400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 309 | 20250218 | 161300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 310 | 20250218 | 161200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 311 | 20250218 | 161100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 312 | 20250218 | 161000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 313 | 20250218 | 160900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 314 | 20250218 | 160800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 315 | 20250218 | 160700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 316 | 20250218 | 160600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 317 | 20250218 | 160500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 318 | 20250218 | 160400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 319 | 20250218 | 160300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 320 | 20250218 | 160200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 321 | 20250218 | 160100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 322 | 20250218 | 160000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 323 | 20250218 | 155900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 324 | 20250218 | 155800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 325 | 20250218 | 155700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 326 | 20250218 | 155600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 327 | 20250218 | 155500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 328 | 20250218 | 155400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 329 | 20250218 | 155300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 330 | 20250218 | 155200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 331 | 20250218 | 155100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 332 | 20250218 | 155000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 333 | 20250218 | 154900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 334 | 20250218 | 154800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 335 | 20250218 | 154700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 336 | 20250218 | 154600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 337 | 20250218 | 154500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 338 | 20250218 | 154400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 339 | 20250218 | 154300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 340 | 20250218 | 154200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 341 | 20250218 | 154100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 342 | 20250218 | 154000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 343 | 20250218 | 153900 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 344 | 20250218 | 153800 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 345 | 20250218 | 153700 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 346 | 20250218 | 153600 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 347 | 20250218 | 153500 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 348 | 20250218 | 153400 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 349 | 20250218 | 153300 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 350 | 20250218 | 153200 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 351 | 20250218 | 153100 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 352 | 20250218 | 153000 | 219373946500 | 331500 | 331500 | 331500 | 331500 | 15417 |
| 353 | 20250218 | 152900 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 354 | 20250218 | 152800 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 355 | 20250218 | 152700 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 356 | 20250218 | 152600 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 357 | 20250218 | 152500 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 358 | 20250218 | 152400 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 359 | 20250218 | 152300 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 360 | 20250218 | 152200 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 361 | 20250218 | 152100 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 362 | 20250218 | 152000 | 214263211000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 363 | 20250218 | 151900 | 214263211000 | 331000 | 331000 | 331500 | 330000 | 4999 |
| 364 | 20250218 | 151800 | 212610086000 | 331000 | 331500 | 331500 | 331000 | 1058 |
| 365 | 20250218 | 151700 | 212259610000 | 331000 | 331500 | 331500 | 331000 | 980 |
| 366 | 20250218 | 151600 | 211935095000 | 331500 | 331000 | 331500 | 330500 | 1655 |
| 367 | 20250218 | 151500 | 211387183000 | 330500 | 330500 | 331500 | 330000 | 6175 |
| 368 | 20250218 | 151400 | 209343467000 | 330000 | 331000 | 331000 | 330000 | 483 |
| 369 | 20250218 | 151300 | 209183969500 | 330000 | 331000 | 331000 | 330000 | 561 |
| 370 | 20250218 | 151200 | 208998516500 | 330500 | 331000 | 331000 | 330000 | 1998 |
| 371 | 20250218 | 151100 | 208338066000 | 330500 | 331000 | 331000 | 330500 | 932 |
| 372 | 20250218 | 151000 | 208029972000 | 330500 | 331000 | 331000 | 330500 | 586 |
| 373 | 20250218 | 150900 | 207836208500 | 331000 | 330500 | 331000 | 330000 | 1715 |
| 374 | 20250218 | 150800 | 207269272500 | 330500 | 331500 | 331500 | 330000 | 3970 |
| 375 | 20250218 | 150700 | 205956680500 | 331000 | 331500 | 331500 | 331000 | 638 |
| 376 | 20250218 | 150600 | 205745466000 | 331000 | 331500 | 331500 | 331000 | 413 |
| 377 | 20250218 | 150500 | 205608710500 | 331500 | 331500 | 331500 | 331000 | 847 |
| 378 | 20250218 | 150400 | 205328290000 | 331500 | 331500 | 331500 | 330500 | 5429 |
| 379 | 20250218 | 150300 | 203531334000 | 331500 | 331500 | 331500 | 331000 | 350 |
| 380 | 20250218 | 150200 | 203415385500 | 331500 | 331500 | 331500 | 331000 | 237 |
| 381 | 20250218 | 150100 | 203336858500 | 331500 | 331500 | 331500 | 331000 | 682 |
| 382 | 20250218 | 150000 | 203110853500 | 331500 | 331500 | 331500 | 331000 | 2694 |
| 383 | 20250218 | 145900 | 202217875000 | 331000 | 331000 | 331500 | 331000 | 644 |
| 384 | 20250218 | 145800 | 202004601500 | 331000 | 331000 | 331500 | 331000 | 548 |
| 385 | 20250218 | 145700 | 201823128500 | 331000 | 331000 | 331500 | 331000 | 223 |
| 386 | 20250218 | 145600 | 201749274500 | 331000 | 331500 | 331500 | 331000 | 880 |
| 387 | 20250218 | 145500 | 201457732000 | 331000 | 331000 | 331500 | 331000 | 396 |
| 388 | 20250218 | 145400 | 201326570000 | 331500 | 331000 | 331500 | 331000 | 1079 |
| 389 | 20250218 | 145300 | 200969026500 | 331000 | 331500 | 331500 | 331000 | 351 |
| 390 | 20250218 | 145200 | 200852786500 | 331000 | 331500 | 331500 | 331000 | 533 |
| 391 | 20250218 | 145100 | 200676309000 | 331000 | 331000 | 331500 | 331000 | 413 |
| 392 | 20250218 | 145000 | 200539473000 | 331000 | 331500 | 331500 | 330500 | 2288 |
| 393 | 20250218 | 144900 | 199782120500 | 331500 | 331000 | 331500 | 331000 | 556 |
| 394 | 20250218 | 144800 | 199597992000 | 331500 | 331500 | 331500 | 331000 | 599 |
| 395 | 20250218 | 144700 | 199399577000 | 331000 | 331500 | 331500 | 331000 | 383 |
| 396 | 20250218 | 144600 | 199272765000 | 331500 | 332000 | 332000 | 331000 | 4650 |
| 397 | 20250218 | 144500 | 197732640500 | 332000 | 331500 | 332000 | 331500 | 391 |
| 398 | 20250218 | 144400 | 197602919500 | 331500 | 332000 | 332000 | 331500 | 347 |
| 399 | 20250218 | 144300 | 197487765500 | 332000 | 332000 | 332000 | 331500 | 310 |
| 400 | 20250218 | 144200 | 197384869500 | 331500 | 331000 | 332000 | 331000 | 1848 |
| 401 | 20250218 | 144100 | 196772341000 | 331500 | 331500 | 331500 | 331000 | 391 |
| 402 | 20250218 | 144000 | 196642836500 | 331000 | 331500 | 331500 | 331000 | 704 |
| 403 | 20250218 | 143900 | 196409639500 | 331500 | 331500 | 331500 | 331000 | 363 |
| 404 | 20250218 | 143800 | 196289399500 | 331500 | 331000 | 331500 | 331000 | 504 |
| 405 | 20250218 | 143700 | 196122381000 | 331500 | 331500 | 331500 | 331000 | 176 |
| 406 | 20250218 | 143600 | 196064068000 | 331500 | 331000 | 331500 | 331000 | 309 |
| 407 | 20250218 | 143500 | 195961726000 | 331000 | 331500 | 331500 | 330500 | 2456 |
| 408 | 20250218 | 143400 | 195148669000 | 332000 | 330500 | 332000 | 330500 | 2653 |
| 409 | 20250218 | 143300 | 194270061500 | 330500 | 330500 | 331000 | 330500 | 381 |
| 410 | 20250218 | 143200 | 194144064500 | 331000 | 331000 | 331000 | 330500 | 543 |
| 411 | 20250218 | 143100 | 193964480500 | 330500 | 330500 | 331000 | 330500 | 434 |
| 412 | 20250218 | 143000 | 193821002500 | 331000 | 330500 | 331000 | 330500 | 415 |
| 413 | 20250218 | 142900 | 193683779000 | 331000 | 330500 | 331000 | 330500 | 347 |
| 414 | 20250218 | 142800 | 193569024000 | 331000 | 330500 | 331000 | 330500 | 1328 |
| 415 | 20250218 | 142700 | 193130083500 | 330500 | 331000 | 331000 | 330500 | 880 |
| 416 | 20250218 | 142600 | 192839041000 | 330500 | 331000 | 331000 | 330500 | 2001 |
| 417 | 20250218 | 142500 | 192177674500 | 331000 | 331000 | 331000 | 330500 | 237 |
| 418 | 20250218 | 142400 | 192099286000 | 330500 | 331000 | 331000 | 330000 | 2013 |
| 419 | 20250218 | 142300 | 191434020500 | 330000 | 331000 | 331000 | 330000 | 1285 |
| 420 | 20250218 | 142200 | 191009264500 | 330500 | 331000 | 331000 | 330000 | 1383 |
| 421 | 20250218 | 142100 | 190552137000 | 330500 | 330500 | 331000 | 330500 | 288 |
| 422 | 20250218 | 142000 | 190456913000 | 331000 | 330500 | 331000 | 330500 | 689 |
| 423 | 20250218 | 141900 | 190229039000 | 330500 | 330500 | 331000 | 330000 | 890 |
| 424 | 20250218 | 141800 | 189934869000 | 330500 | 330500 | 331000 | 330000 | 234 |
| 425 | 20250218 | 141700 | 189857515000 | 330500 | 331000 | 331000 | 329500 | 1863 |
| 426 | 20250218 | 141600 | 189242397500 | 331000 | 330500 | 331000 | 330000 | 577 |
| 427 | 20250218 | 141500 | 189051643000 | 330500 | 329500 | 330500 | 329500 | 1185 |
| 428 | 20250218 | 141400 | 188660577500 | 329500 | 329500 | 330000 | 329500 | 249 |
| 429 | 20250218 | 141300 | 188578447000 | 329500 | 329500 | 330000 | 329500 | 488 |
| 430 | 20250218 | 141200 | 188417502500 | 329500 | 329500 | 330000 | 329500 | 455 |
| 431 | 20250218 | 141100 | 188267507000 | 329500 | 330000 | 330000 | 329500 | 291 |
| 432 | 20250218 | 141000 | 188171561500 | 329500 | 329500 | 330000 | 329500 | 216 |
| 433 | 20250218 | 140900 | 188100345500 | 330000 | 330000 | 330000 | 329500 | 593 |
| 434 | 20250218 | 140800 | 187904797000 | 330000 | 329500 | 330000 | 329500 | 457 |
| 435 | 20250218 | 140700 | 187754112000 | 330000 | 330000 | 330000 | 329500 | 252 |
| 436 | 20250218 | 140600 | 187671010500 | 330000 | 330000 | 330000 | 329500 | 348 |
| 437 | 20250218 | 140500 | 187556196000 | 330000 | 330000 | 330000 | 329500 | 285 |
| 438 | 20250218 | 140400 | 187462235500 | 329500 | 331000 | 331000 | 329500 | 1705 |
| 439 | 20250218 | 140300 | 186899432000 | 331000 | 331000 | 331000 | 330500 | 357 |
| 440 | 20250218 | 140200 | 186781299000 | 331000 | 331000 | 331000 | 330500 | 486 |
| 441 | 20250218 | 140100 | 186620454000 | 330500 | 330000 | 331000 | 330000 | 729 |
| 442 | 20250218 | 140000 | 186379586000 | 330500 | 330000 | 330500 | 330000 | 332 |
| 443 | 20250218 | 135900 | 186269886500 | 330000 | 328500 | 330500 | 328500 | 2497 |
| 444 | 20250218 | 135800 | 185447690000 | 329000 | 328500 | 329000 | 328500 | 252 |
| 445 | 20250218 | 135700 | 185364840500 | 328500 | 329000 | 329000 | 328500 | 359 |
| 446 | 20250218 | 135600 | 185246795000 | 328500 | 328500 | 329000 | 328500 | 1071 |
| 447 | 20250218 | 135500 | 184894867000 | 329000 | 328500 | 329000 | 328500 | 504 |
| 448 | 20250218 | 135400 | 184729249000 | 329000 | 329000 | 329500 | 328500 | 779 |
| 449 | 20250218 | 135300 | 184473079000 | 329500 | 329000 | 329500 | 329000 | 426 |
| 450 | 20250218 | 135200 | 184332899500 | 329000 | 329000 | 329500 | 329000 | 868 |
| 451 | 20250218 | 135100 | 184047242500 | 329000 | 329000 | 329500 | 329000 | 1259 |
| 452 | 20250218 | 135000 | 183632964500 | 329000 | 329500 | 330000 | 329000 | 591 |
| 453 | 20250218 | 134900 | 183438296000 | 329500 | 329500 | 330000 | 329500 | 289 |
| 454 | 20250218 | 134800 | 183343035500 | 329500 | 330000 | 330000 | 329500 | 431 |
| 455 | 20250218 | 134700 | 183200907000 | 329500 | 329500 | 330000 | 329500 | 658 |
| 456 | 20250218 | 134600 | 182983902000 | 329500 | 330000 | 330500 | 329500 | 738 |
| 457 | 20250218 | 134500 | 182740429500 | 329500 | 330000 | 330500 | 329500 | 1313 |
| 458 | 20250218 | 134400 | 182307248500 | 330000 | 331000 | 331000 | 330000 | 1747 |
| 459 | 20250218 | 134300 | 181729565500 | 331000 | 330500 | 331000 | 330500 | 177 |
| 460 | 20250218 | 134200 | 181670988000 | 330500 | 331500 | 332000 | 330500 | 1756 |
| 461 | 20250218 | 134100 | 181089402500 | 331500 | 331000 | 331500 | 331000 | 459 |
| 462 | 20250218 | 134000 | 180937261500 | 331500 | 331000 | 331500 | 330500 | 972 |
| 463 | 20250218 | 133900 | 180615404500 | 331000 | 330500 | 331000 | 330500 | 332 |
| 464 | 20250218 | 133800 | 180505544500 | 330500 | 331000 | 331000 | 330500 | 251 |
| 465 | 20250218 | 133700 | 180422494500 | 331000 | 330500 | 331000 | 330500 | 292 |
| 466 | 20250218 | 133600 | 180325868000 | 330500 | 330500 | 331000 | 330000 | 618 |
| 467 | 20250218 | 133500 | 180121545000 | 330500 | 330000 | 330500 | 330000 | 447 |
| 468 | 20250218 | 133400 | 179973879000 | 330500 | 330000 | 330500 | 329500 | 1404 |
| 469 | 20250218 | 133300 | 179510535000 | 330000 | 330000 | 330000 | 329500 | 238 |
| 470 | 20250218 | 133200 | 179432048500 | 330000 | 329500 | 330000 | 329500 | 256 |
| 471 | 20250218 | 133100 | 179347642500 | 330000 | 329000 | 330000 | 329000 | 2709 |
| 472 | 20250218 | 133000 | 178454561000 | 329500 | 329000 | 329500 | 329000 | 319 |
| 473 | 20250218 | 132900 | 178349543500 | 329000 | 329500 | 329500 | 329000 | 592 |
| 474 | 20250218 | 132800 | 178154738500 | 329000 | 329000 | 329500 | 329000 | 439 |
| 475 | 20250218 | 132700 | 178010251500 | 329500 | 329000 | 329500 | 329000 | 1203 |
| 476 | 20250218 | 132600 | 177614345000 | 329000 | 329000 | 329500 | 329000 | 388 |
| 477 | 20250218 | 132500 | 177486676500 | 329500 | 329500 | 329500 | 329000 | 486 |
| 478 | 20250218 | 132400 | 177326715000 | 329500 | 329500 | 330000 | 329000 | 1772 |
| 479 | 20250218 | 132300 | 176743018500 | 330000 | 330500 | 330500 | 330000 | 1121 |
| 480 | 20250218 | 132200 | 176373040500 | 330000 | 330500 | 330500 | 330000 | 474 |
| 481 | 20250218 | 132100 | 176216489500 | 330500 | 330500 | 330500 | 330000 | 363 |
| 482 | 20250218 | 132000 | 176096597500 | 330500 | 330500 | 330500 | 330000 | 320 |
| 483 | 20250218 | 131900 | 175990922000 | 330000 | 330500 | 330500 | 330000 | 458 |
| 484 | 20250218 | 131800 | 175839703500 | 330500 | 330500 | 331000 | 330000 | 601 |
| 485 | 20250218 | 131700 | 175641048500 | 330500 | 332000 | 332000 | 330000 | 1216 |
| 486 | 20250218 | 131600 | 175238822000 | 331500 | 331000 | 332000 | 330500 | 1113 |
| 487 | 20250218 | 131500 | 174870339000 | 330500 | 331000 | 331000 | 330500 | 171 |
| 488 | 20250218 | 131400 | 174813784500 | 331000 | 330500 | 331000 | 330500 | 624 |
| 489 | 20250218 | 131300 | 174607514500 | 330500 | 331000 | 331000 | 330000 | 1130 |
| 490 | 20250218 | 131200 | 174234025500 | 331000 | 330500 | 331000 | 330000 | 1180 |
| 491 | 20250218 | 131100 | 173843711500 | 330500 | 329500 | 330500 | 329000 | 868 |
| 492 | 20250218 | 131000 | 173557453500 | 329500 | 329000 | 329500 | 328500 | 3934 |
| 493 | 20250218 | 130900 | 172262957500 | 328500 | 329000 | 329500 | 328500 | 1987 |
| 494 | 20250218 | 130800 | 171609279500 | 329500 | 330500 | 330500 | 329000 | 2576 |
| 495 | 20250218 | 130700 | 170759914000 | 330000 | 330500 | 331000 | 330000 | 1507 |
| 496 | 20250218 | 130600 | 170262193000 | 330500 | 331000 | 331500 | 330500 | 1977 |
| 497 | 20250218 | 130500 | 169608134500 | 331500 | 332000 | 332500 | 331000 | 1562 |
| 498 | 20250218 | 130400 | 169089925000 | 332000 | 332500 | 332500 | 332000 | 249 |
| 499 | 20250218 | 130300 | 169007168500 | 332500 | 332500 | 332500 | 332000 | 409 |
| 500 | 20250218 | 130200 | 168871306000 | 332500 | 332500 | 332500 | 332000 | 335 |
| 501 | 20250218 | 130100 | 168760006000 | 332500 | 332500 | 332500 | 332000 | 240 |
| 502 | 20250218 | 130000 | 168680225000 | 332500 | 332000 | 332500 | 331500 | 1504 |
| 503 | 20250218 | 125900 | 168180487500 | 331500 | 333000 | 333500 | 331500 | 3433 |
| 504 | 20250218 | 125800 | 167039191000 | 333000 | 334500 | 334500 | 333000 | 3149 |
| 505 | 20250218 | 125700 | 165988285500 | 334500 | 335000 | 335000 | 334000 | 348 |
| 506 | 20250218 | 125600 | 165871871500 | 334500 | 335500 | 335500 | 334000 | 960 |
| 507 | 20250218 | 125500 | 165550599500 | 335000 | 334500 | 336000 | 334000 | 2823 |
| 508 | 20250218 | 125400 | 164605016000 | 334500 | 334000 | 334500 | 334000 | 322 |
| 509 | 20250218 | 125300 | 164497411500 | 334500 | 334500 | 334500 | 334000 | 973 |
| 510 | 20250218 | 125200 | 164172088500 | 334500 | 335500 | 335500 | 334000 | 2683 |
| 511 | 20250218 | 125100 | 163273738500 | 335500 | 335000 | 335500 | 335000 | 802 |
| 512 | 20250218 | 125000 | 163004740500 | 335000 | 334500 | 335500 | 334000 | 2488 |
| 513 | 20250218 | 124900 | 162171720500 | 334500 | 334000 | 334500 | 334000 | 238 |
| 514 | 20250218 | 124800 | 162092146500 | 334000 | 334000 | 334500 | 334000 | 661 |
| 515 | 20250218 | 124700 | 161871257000 | 334500 | 334000 | 334500 | 334000 | 549 |
| 516 | 20250218 | 124600 | 161687853000 | 334500 | 334500 | 334500 | 334000 | 406 |
| 517 | 20250218 | 124500 | 161552105000 | 334000 | 334500 | 335000 | 334000 | 1760 |
| 518 | 20250218 | 124400 | 160963874500 | 335000 | 335500 | 335500 | 334500 | 1712 |
| 519 | 20250218 | 124300 | 160390228500 | 335500 | 335500 | 335500 | 335000 | 812 |
| 520 | 20250218 | 124200 | 160118029000 | 335500 | 336500 | 337000 | 335000 | 2748 |
| 521 | 20250218 | 124100 | 159194802500 | 337000 | 336500 | 337000 | 336500 | 632 |
| 522 | 20250218 | 124000 | 158981943500 | 337000 | 338000 | 338500 | 336000 | 2518 |
| 523 | 20250218 | 123900 | 158132796500 | 338000 | 336500 | 338500 | 336000 | 2893 |
| 524 | 20250218 | 123800 | 157156516000 | 336000 | 338500 | 338500 | 336000 | 3714 |
| 525 | 20250218 | 123700 | 155904565000 | 338500 | 338000 | 338500 | 337500 | 4099 |
| 526 | 20250218 | 123600 | 154519048500 | 338000 | 336000 | 338000 | 336000 | 7053 |
| 527 | 20250218 | 123500 | 152142614000 | 336500 | 336000 | 336500 | 336000 | 1204 |
| 528 | 20250218 | 123400 | 151737517500 | 336500 | 336500 | 336500 | 335500 | 4219 |
| 529 | 20250218 | 123300 | 150319254000 | 336500 | 336500 | 336500 | 336000 | 1245 |
| 530 | 20250218 | 123200 | 149900345500 | 336500 | 336000 | 336500 | 335500 | 2966 |
| 531 | 20250218 | 123100 | 148902862000 | 336000 | 335500 | 336000 | 335000 | 5943 |
| 532 | 20250218 | 123000 | 146907603500 | 335500 | 335000 | 335500 | 334500 | 5147 |
| 533 | 20250218 | 122900 | 145182812500 | 335000 | 334000 | 335000 | 334000 | 2714 |
| 534 | 20250218 | 122800 | 144274805500 | 334500 | 334000 | 334500 | 333500 | 3583 |
| 535 | 20250218 | 122700 | 143077760000 | 334000 | 334000 | 334000 | 333500 | 512 |
| 536 | 20250218 | 122600 | 142906869500 | 334000 | 334000 | 334000 | 333500 | 874 |
| 537 | 20250218 | 122500 | 142615184500 | 333500 | 334000 | 334000 | 333500 | 621 |
| 538 | 20250218 | 122400 | 142407810000 | 333500 | 334000 | 334000 | 333500 | 293 |
| 539 | 20250218 | 122300 | 142309973000 | 334000 | 333500 | 334000 | 333500 | 1572 |
| 540 | 20250218 | 122200 | 141785085000 | 333500 | 332500 | 334000 | 332500 | 6767 |
| 541 | 20250218 | 122100 | 139529792500 | 332500 | 332500 | 333000 | 332500 | 242 |
| 542 | 20250218 | 122000 | 139449263000 | 333000 | 333000 | 333000 | 332500 | 324 |
| 543 | 20250218 | 121900 | 139341492500 | 332500 | 333000 | 333000 | 332500 | 718 |
| 544 | 20250218 | 121800 | 139102659500 | 333000 | 333000 | 333000 | 332500 | 1831 |
| 545 | 20250218 | 121700 | 138493673000 | 332500 | 333000 | 333000 | 332500 | 290 |
| 546 | 20250218 | 121600 | 138397124000 | 333000 | 333000 | 333000 | 332500 | 372 |
| 547 | 20250218 | 121500 | 138273273500 | 333000 | 333000 | 333000 | 332500 | 436 |
| 548 | 20250218 | 121400 | 138128153500 | 332500 | 333000 | 333000 | 332500 | 305 |
| 549 | 20250218 | 121300 | 138026645000 | 333000 | 332500 | 333000 | 332500 | 233 |
| 550 | 20250218 | 121200 | 137949125500 | 333000 | 333000 | 333000 | 332500 | 389 |
| 551 | 20250218 | 121100 | 137819625000 | 332500 | 333000 | 333000 | 332500 | 435 |
| 552 | 20250218 | 121000 | 137674809500 | 333000 | 333000 | 333000 | 332500 | 2218 |
| 553 | 20250218 | 120900 | 136936251000 | 333000 | 332500 | 333000 | 332500 | 150 |
| 554 | 20250218 | 120800 | 136886311500 | 332500 | 332000 | 333000 | 332000 | 3460 |
| 555 | 20250218 | 120700 | 135735652500 | 332500 | 332000 | 332500 | 332000 | 362 |
| 556 | 20250218 | 120600 | 135615355000 | 332500 | 332000 | 332500 | 332000 | 439 |
| 557 | 20250218 | 120500 | 135469494500 | 332500 | 332500 | 332500 | 332000 | 1045 |
| 558 | 20250218 | 120400 | 135122332000 | 332500 | 332500 | 332500 | 332000 | 365 |
| 559 | 20250218 | 120300 | 135001033500 | 332500 | 332000 | 332500 | 332000 | 341 |
| 560 | 20250218 | 120200 | 134887733000 | 332500 | 332500 | 332500 | 332000 | 592 |
| 561 | 20250218 | 120100 | 134690983000 | 332500 | 331000 | 332500 | 331000 | 3327 |
| 562 | 20250218 | 120000 | 133586472500 | 331000 | 331500 | 331500 | 331000 | 263 |
| 563 | 20250218 | 115900 | 133499300500 | 331500 | 332000 | 332000 | 331000 | 1096 |
| 564 | 20250218 | 115800 | 133135946500 | 331500 | 332000 | 332000 | 331500 | 672 |
| 565 | 20250218 | 115700 | 132913104000 | 332000 | 330500 | 332000 | 330500 | 1857 |
| 566 | 20250218 | 115600 | 132297854500 | 330500 | 330500 | 331000 | 330500 | 267 |
| 567 | 20250218 | 115500 | 132209560000 | 330500 | 330500 | 331000 | 330500 | 230 |
| 568 | 20250218 | 115400 | 132133466000 | 330500 | 331000 | 331000 | 330500 | 521 |
| 569 | 20250218 | 115300 | 131961168500 | 330500 | 331000 | 331000 | 330500 | 529 |
| 570 | 20250218 | 115200 | 131786155500 | 331000 | 331000 | 331000 | 330500 | 166 |
| 571 | 20250218 | 115100 | 131731237000 | 330000 | 330500 | 331000 | 330000 | 656 |
| 572 | 20250218 | 115000 | 131514383500 | 330500 | 329000 | 330500 | 329000 | 1790 |
| 573 | 20250218 | 114900 | 130924175500 | 329000 | 330000 | 330500 | 329000 | 2779 |
| 574 | 20250218 | 114800 | 130007607000 | 330000 | 330000 | 330500 | 330000 | 380 |
| 575 | 20250218 | 114700 | 129882151000 | 330000 | 331000 | 331500 | 330000 | 2570 |
| 576 | 20250218 | 114600 | 129031839500 | 331000 | 332000 | 332000 | 331000 | 2143 |
| 577 | 20250218 | 114500 | 128321388000 | 332000 | 332000 | 332000 | 331500 | 472 |
| 578 | 20250218 | 114400 | 128164745000 | 331500 | 332000 | 332000 | 331500 | 739 |
| 579 | 20250218 | 114300 | 127919635000 | 331500 | 331500 | 332000 | 331500 | 432 |
| 580 | 20250218 | 114200 | 127776306500 | 332000 | 332000 | 332000 | 331500 | 318 |
| 581 | 20250218 | 114100 | 127670810000 | 332000 | 331500 | 332000 | 331500 | 409 |
| 582 | 20250218 | 114000 | 127535043500 | 331500 | 331500 | 332000 | 331500 | 466 |
| 583 | 20250218 | 113900 | 127380417500 | 331500 | 331500 | 332000 | 331500 | 423 |
| 584 | 20250218 | 113800 | 127240062500 | 332000 | 332000 | 332000 | 331500 | 860 |
| 585 | 20250218 | 113700 | 126954878000 | 331500 | 331000 | 332000 | 331000 | 1326 |
| 586 | 20250218 | 113600 | 126515160500 | 331500 | 331000 | 331500 | 331000 | 964 |
| 587 | 20250218 | 113500 | 126195680000 | 331500 | 331500 | 331500 | 331000 | 499 |
| 588 | 20250218 | 113400 | 126030306000 | 331500 | 331500 | 331500 | 331000 | 832 |
| 589 | 20250218 | 113300 | 125754516500 | 331500 | 331500 | 331500 | 331000 | 629 |
| 590 | 20250218 | 113200 | 125546047000 | 331500 | 330500 | 331500 | 330500 | 2366 |
| 591 | 20250218 | 113100 | 124762583000 | 331000 | 330500 | 331000 | 330000 | 993 |
| 592 | 20250218 | 113000 | 124434263000 | 330000 | 330500 | 330500 | 330000 | 1113 |
| 593 | 20250218 | 112900 | 124066451000 | 330000 | 330500 | 331000 | 330000 | 1537 |
| 594 | 20250218 | 112800 | 123558379000 | 330500 | 331000 | 331000 | 330500 | 418 |
| 595 | 20250218 | 112700 | 123420150000 | 331000 | 330500 | 331000 | 330500 | 705 |
| 596 | 20250218 | 112600 | 123186985500 | 330500 | 331000 | 331000 | 330500 | 581 |
| 597 | 20250218 | 112500 | 122994808000 | 330500 | 330500 | 331000 | 330500 | 529 |
| 598 | 20250218 | 112400 | 122819858000 | 330500 | 330000 | 331000 | 330000 | 248 |
| 599 | 20250218 | 112300 | 122737838500 | 330500 | 330000 | 330500 | 330000 | 1506 |
| 600 | 20250218 | 112200 | 122240594000 | 330000 | 330000 | 330000 | 329500 | 482 |
| 601 | 20250218 | 112100 | 122081632000 | 329500 | 330500 | 330500 | 329500 | 1925 |
| 602 | 20250218 | 112000 | 121446392000 | 330500 | 329500 | 331000 | 329000 | 1700 |
| 603 | 20250218 | 111900 | 120885403000 | 329500 | 329000 | 329500 | 328500 | 1585 |
| 604 | 20250218 | 111800 | 120363759000 | 329000 | 330000 | 330000 | 328500 | 3489 |
| 605 | 20250218 | 111700 | 119215179000 | 330000 | 330000 | 330000 | 329500 | 575 |
| 606 | 20250218 | 111600 | 119025537500 | 329500 | 331000 | 331500 | 329500 | 5056 |
| 607 | 20250218 | 111500 | 117354045500 | 331000 | 331000 | 331500 | 331000 | 564 |
| 608 | 20250218 | 111400 | 117167152500 | 331500 | 331000 | 331500 | 330500 | 1117 |
| 609 | 20250218 | 111300 | 116797309500 | 331000 | 331000 | 331000 | 330500 | 873 |
| 610 | 20250218 | 111200 | 116508478500 | 331000 | 330500 | 331000 | 330000 | 575 |
| 611 | 20250218 | 111100 | 116318399500 | 330500 | 331000 | 331000 | 329500 | 3980 |
| 612 | 20250218 | 111000 | 115002919000 | 331000 | 329000 | 331000 | 328500 | 6639 |
| 613 | 20250218 | 110900 | 112812410500 | 329000 | 329500 | 329500 | 329000 | 731 |
| 614 | 20250218 | 110800 | 112571720500 | 329000 | 329500 | 329500 | 329000 | 875 |
| 615 | 20250218 | 110700 | 112283699000 | 329500 | 329000 | 329500 | 329000 | 927 |
| 616 | 20250218 | 110600 | 111978382500 | 329000 | 329000 | 329500 | 329000 | 1425 |
| 617 | 20250218 | 110500 | 111509489000 | 329000 | 329000 | 329000 | 328500 | 478 |
| 618 | 20250218 | 110400 | 111352278500 | 328500 | 328500 | 329000 | 328000 | 3384 |
| 619 | 20250218 | 110300 | 110240825000 | 328500 | 328500 | 329000 | 328000 | 2147 |
| 620 | 20250218 | 110200 | 109535565500 | 328500 | 328500 | 328500 | 328000 | 905 |
| 621 | 20250218 | 110100 | 109238508500 | 328500 | 328500 | 328500 | 328000 | 377 |
| 622 | 20250218 | 110000 | 109114690000 | 328000 | 329000 | 329000 | 328000 | 463 |
| 623 | 20250218 | 105900 | 108962593500 | 329000 | 329000 | 329500 | 328500 | 1217 |
| 624 | 20250218 | 105800 | 108562153500 | 329000 | 328500 | 329500 | 328000 | 1085 |
| 625 | 20250218 | 105700 | 108205254000 | 328500 | 329000 | 329000 | 328000 | 740 |
| 626 | 20250218 | 105600 | 107962069000 | 329000 | 329500 | 329500 | 327500 | 5410 |
| 627 | 20250218 | 105500 | 106185281500 | 329000 | 330000 | 331000 | 329000 | 4873 |
| 628 | 20250218 | 105400 | 104577478000 | 330500 | 330000 | 330500 | 329500 | 3256 |
| 629 | 20250218 | 105300 | 103502580000 | 329500 | 329500 | 330000 | 329500 | 597 |
| 630 | 20250218 | 105200 | 103305610000 | 330000 | 329500 | 330000 | 329500 | 1832 |
| 631 | 20250218 | 105100 | 102701737000 | 329500 | 329500 | 329500 | 329000 | 815 |
| 632 | 20250218 | 105000 | 102433282500 | 329000 | 329500 | 329500 | 329000 | 415 |
| 633 | 20250218 | 104900 | 102296622000 | 329500 | 329000 | 329500 | 329000 | 1872 |
| 634 | 20250218 | 104800 | 101679898000 | 329500 | 330000 | 330000 | 329000 | 1725 |
| 635 | 20250218 | 104700 | 101111386500 | 330000 | 329500 | 330000 | 329500 | 382 |
| 636 | 20250218 | 104600 | 100985394500 | 329500 | 329500 | 330000 | 329000 | 2845 |
| 637 | 20250218 | 104500 | 100047683000 | 329500 | 330000 | 330000 | 329000 | 2580 |
| 638 | 20250218 | 104400 | 99197135000 | 329500 | 330500 | 330500 | 328500 | 6402 |
| 639 | 20250218 | 104300 | 97087120500 | 330000 | 329500 | 330500 | 329500 | 2647 |
| 640 | 20250218 | 104200 | 96213541000 | 329500 | 329000 | 330000 | 328500 | 5804 |
| 641 | 20250218 | 104100 | 94302223500 | 329000 | 328000 | 329000 | 328000 | 2914 |
| 642 | 20250218 | 104000 | 93345008000 | 328000 | 328500 | 328500 | 328000 | 787 |
| 643 | 20250218 | 103900 | 93086558000 | 328000 | 328000 | 328500 | 328000 | 999 |
| 644 | 20250218 | 103800 | 92758599500 | 328500 | 327500 | 328500 | 327500 | 2486 |
| 645 | 20250218 | 103700 | 91943124000 | 327500 | 328000 | 328000 | 327500 | 1269 |
| 646 | 20250218 | 103600 | 91527011500 | 328000 | 328000 | 328000 | 327500 | 608 |
| 647 | 20250218 | 103500 | 91327669500 | 328000 | 328000 | 328000 | 327500 | 408 |
| 648 | 20250218 | 103400 | 91193895500 | 327500 | 327500 | 328000 | 327000 | 1199 |
| 649 | 20250218 | 103300 | 90801191000 | 327500 | 327500 | 327500 | 327000 | 446 |
| 650 | 20250218 | 103200 | 90655157500 | 327500 | 327000 | 327500 | 327000 | 569 |
| 651 | 20250218 | 103100 | 90468861000 | 327500 | 327500 | 327500 | 327000 | 764 |
| 652 | 20250218 | 103000 | 90218695500 | 327500 | 327500 | 327500 | 327000 | 1305 |
| 653 | 20250218 | 102900 | 89791318500 | 327500 | 327500 | 327500 | 327000 | 886 |
| 654 | 20250218 | 102800 | 89501350500 | 327500 | 327000 | 327500 | 326500 | 1297 |
| 655 | 20250218 | 102700 | 89077193000 | 326500 | 327000 | 327500 | 326500 | 864 |
| 656 | 20250218 | 102600 | 88794697000 | 327000 | 327500 | 328000 | 326500 | 5956 |
| 657 | 20250218 | 102500 | 86844493000 | 327500 | 327500 | 328000 | 327000 | 3509 |
| 658 | 20250218 | 102400 | 85694419000 | 327500 | 327000 | 327500 | 327000 | 1615 |
| 659 | 20250218 | 102300 | 85165607000 | 327000 | 326000 | 327500 | 326000 | 5609 |
| 660 | 20250218 | 102200 | 83332340000 | 326000 | 325500 | 326000 | 325500 | 1136 |
| 661 | 20250218 | 102100 | 82962017500 | 326000 | 325500 | 326500 | 325000 | 2845 |
| 662 | 20250218 | 102000 | 82035033000 | 326000 | 325500 | 326000 | 325000 | 1180 |
| 663 | 20250218 | 101900 | 81650856500 | 325500 | 325500 | 326000 | 325500 | 1490 |
| 664 | 20250218 | 101800 | 81165762500 | 326000 | 326500 | 326500 | 325000 | 3661 |
| 665 | 20250218 | 101700 | 79972850500 | 326500 | 326500 | 327000 | 326000 | 3208 |
| 666 | 20250218 | 101600 | 78925591500 | 326500 | 326500 | 326500 | 326000 | 1764 |
| 667 | 20250218 | 101500 | 78349759000 | 326500 | 325500 | 326500 | 325500 | 3549 |
| 668 | 20250218 | 101400 | 77192995500 | 326000 | 324000 | 326000 | 323500 | 5987 |
| 669 | 20250218 | 101300 | 75248936500 | 324000 | 322500 | 324000 | 322500 | 4794 |
| 670 | 20250218 | 101200 | 73698679500 | 323000 | 323000 | 323000 | 322500 | 430 |
| 671 | 20250218 | 101100 | 73559878500 | 323000 | 322500 | 323000 | 322500 | 390 |
| 672 | 20250218 | 101000 | 73434071000 | 323000 | 323000 | 323000 | 322500 | 358 |
| 673 | 20250218 | 100900 | 73318508000 | 323000 | 322500 | 323000 | 322500 | 686 |
| 674 | 20250218 | 100800 | 73097037000 | 323000 | 323000 | 323500 | 322500 | 727 |
| 675 | 20250218 | 100700 | 72862327000 | 323000 | 323000 | 323500 | 323000 | 880 |
| 676 | 20250218 | 100600 | 72577993500 | 323000 | 323000 | 323500 | 322500 | 1919 |
| 677 | 20250218 | 100500 | 71958079000 | 323000 | 322000 | 323000 | 322000 | 1674 |
| 678 | 20250218 | 100400 | 71418376500 | 322000 | 321500 | 322000 | 321500 | 798 |
| 679 | 20250218 | 100300 | 71161732000 | 321500 | 322000 | 322000 | 321500 | 804 |
| 680 | 20250218 | 100200 | 70903174000 | 321500 | 322000 | 322000 | 321500 | 681 |
| 681 | 20250218 | 100100 | 70684094000 | 321500 | 321500 | 322000 | 321500 | 478 |
| 682 | 20250218 | 100000 | 70530339500 | 321500 | 321500 | 322000 | 321500 | 673 |
| 683 | 20250218 | 095900 | 70313942500 | 322000 | 323000 | 323000 | 321500 | 2476 |
| 684 | 20250218 | 095800 | 69515409000 | 323000 | 323000 | 323500 | 323000 | 1421 |
| 685 | 20250218 | 095700 | 69056390000 | 323500 | 323000 | 323500 | 323000 | 1066 |
| 686 | 20250218 | 095600 | 68712026500 | 323500 | 323500 | 323500 | 323000 | 916 |
| 687 | 20250218 | 095500 | 68415902500 | 323500 | 323000 | 323500 | 322500 | 1217 |
| 688 | 20250218 | 095400 | 68022742000 | 323000 | 322500 | 323000 | 322500 | 1226 |
| 689 | 20250218 | 095300 | 67626785000 | 322500 | 322500 | 323000 | 322000 | 1019 |
| 690 | 20250218 | 095200 | 67298229500 | 322500 | 321500 | 323000 | 321500 | 2491 |
| 691 | 20250218 | 095100 | 66495385000 | 321500 | 321500 | 321500 | 321000 | 866 |
| 692 | 20250218 | 095000 | 66216989500 | 321000 | 320500 | 321500 | 320000 | 1025 |
| 693 | 20250218 | 094900 | 65888271000 | 321000 | 320500 | 321000 | 320000 | 1350 |
| 694 | 20250218 | 094800 | 65455549000 | 321000 | 321000 | 321500 | 320500 | 597 |
| 695 | 20250218 | 094700 | 65264039500 | 321000 | 321500 | 321500 | 320000 | 1575 |
| 696 | 20250218 | 094600 | 64758275000 | 322000 | 321000 | 322000 | 321000 | 1011 |
| 697 | 20250218 | 094500 | 64433005500 | 321000 | 319500 | 321500 | 319000 | 4827 |
| 698 | 20250218 | 094400 | 62889338500 | 319500 | 318500 | 319500 | 318500 | 3206 |
| 699 | 20250218 | 094300 | 61866706500 | 319000 | 319000 | 319000 | 318500 | 1381 |
| 700 | 20250218 | 094200 | 61426683000 | 319000 | 319000 | 319500 | 318500 | 3216 |
| 701 | 20250218 | 094100 | 60400943000 | 319500 | 319500 | 319500 | 319000 | 1188 |
| 702 | 20250218 | 094000 | 60021796000 | 319000 | 320000 | 320000 | 319000 | 2945 |
| 703 | 20250218 | 093900 | 59081104500 | 320000 | 319500 | 320000 | 319500 | 2868 |
| 704 | 20250218 | 093800 | 58164445500 | 320000 | 320500 | 321000 | 319500 | 5696 |
| 705 | 20250218 | 093700 | 56341556500 | 320500 | 321000 | 321500 | 320500 | 2417 |
| 706 | 20250218 | 093600 | 55566235000 | 321000 | 322000 | 322000 | 321000 | 2544 |
| 707 | 20250218 | 093500 | 54748652500 | 322000 | 323500 | 323500 | 321500 | 5189 |
| 708 | 20250218 | 093400 | 53075591500 | 323500 | 323500 | 324000 | 323000 | 3312 |
| 709 | 20250218 | 093300 | 52003595000 | 323500 | 324000 | 324000 | 323500 | 993 |
| 710 | 20250218 | 093200 | 51682083000 | 324000 | 324000 | 324000 | 323500 | 1728 |
| 711 | 20250218 | 093100 | 51122615000 | 323500 | 323500 | 323500 | 323000 | 2621 |
| 712 | 20250218 | 093000 | 50274913000 | 323500 | 323000 | 323500 | 322500 | 990 |
| 713 | 20250218 | 092900 | 49955138500 | 322500 | 323000 | 323500 | 322500 | 2649 |
| 714 | 20250218 | 092800 | 49098852500 | 323000 | 323000 | 323500 | 323000 | 1851 |
| 715 | 20250218 | 092700 | 48500752000 | 323000 | 322000 | 323000 | 322000 | 1596 |
| 716 | 20250218 | 092600 | 47985915000 | 322000 | 323500 | 323500 | 322000 | 1823 |
| 717 | 20250218 | 092500 | 47397692500 | 323500 | 322000 | 323500 | 322000 | 1449 |
| 718 | 20250218 | 092400 | 46929974000 | 322500 | 323500 | 323500 | 322000 | 4035 |
| 719 | 20250218 | 092300 | 45628025500 | 323500 | 323000 | 323500 | 322500 | 3347 |
| 720 | 20250218 | 092200 | 44546580500 | 322500 | 322000 | 323000 | 321500 | 2858 |
| 721 | 20250218 | 092100 | 43625332500 | 322000 | 322500 | 322500 | 321500 | 2445 |
| 722 | 20250218 | 092000 | 42838135000 | 322000 | 322000 | 322500 | 321500 | 3547 |
| 723 | 20250218 | 091900 | 41695461500 | 321500 | 321500 | 322500 | 321000 | 3450 |
| 724 | 20250218 | 091800 | 40585353500 | 322000 | 321500 | 322000 | 321000 | 2231 |
| 725 | 20250218 | 091700 | 39867377000 | 321500 | 320500 | 322000 | 320000 | 5126 |
| 726 | 20250218 | 091600 | 38222148500 | 320500 | 318500 | 320500 | 318000 | 4518 |
| 727 | 20250218 | 091500 | 36780956000 | 319000 | 318000 | 319000 | 318000 | 2109 |
| 728 | 20250218 | 091400 | 36109357000 | 318500 | 319000 | 319000 | 318000 | 3726 |
| 729 | 20250218 | 091300 | 34923122500 | 319000 | 318000 | 319500 | 317500 | 4164 |
| 730 | 20250218 | 091200 | 33597169000 | 318000 | 320000 | 320000 | 317000 | 12192 |
| 731 | 20250218 | 091100 | 29720174500 | 320000 | 320000 | 320500 | 319500 | 3837 |
| 732 | 20250218 | 091000 | 28492035500 | 320000 | 318000 | 320000 | 318000 | 15174 |
| 733 | 20250218 | 090900 | 23657824000 | 318000 | 319000 | 319000 | 317500 | 11104 |
| 734 | 20250218 | 090800 | 20126634500 | 318500 | 319500 | 319500 | 318500 | 4900 |
| 735 | 20250218 | 090700 | 18563389500 | 319500 | 319500 | 320500 | 319000 | 7674 |
| 736 | 20250218 | 090600 | 16110488000 | 319500 | 321000 | 321500 | 319500 | 8134 |
| 737 | 20250218 | 090500 | 13505906000 | 321000 | 322500 | 323500 | 320000 | 9612 |
| 738 | 20250218 | 090400 | 10416882000 | 323000 | 324500 | 324500 | 322500 | 6162 |
| 739 | 20250218 | 090300 | 8423710000 | 324500 | 326000 | 326000 | 324000 | 5772 |
| 740 | 20250218 | 090200 | 6547193500 | 326000 | 327000 | 327000 | 326000 | 2134 |
| 741 | 20250218 | 090100 | 5851072500 | 327000 | 325000 | 327000 | 324500 | 3382 |
| 742 | 20250218 | 090000 | 4749383000 | 325500 | 328000 | 328000 | 324000 | 14520 |